6337 (株)テセック の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-08-151,8341,8631,8311,85554,3001,855
2022-08-121,7991,8241,7851,82426,3001,824
2022-08-101,7901,7901,7691,78829,7001,788
2022-08-091,8251,8251,7921,80024,4001,800
2022-08-081,8151,8401,8011,83125,2001,831
2022-08-051,8041,8271,8011,81333,7001,813
2022-08-041,7721,8041,7661,80422,9001,804
2022-08-031,7741,7811,7551,76419,8001,764
2022-08-021,8041,8041,7621,77236,4001,772
2022-08-011,8101,8161,7801,80536,3001,805
2022-07-291,8581,8611,7911,803130,9001,803
2022-07-281,8901,9181,8511,858113,4001,858
2022-07-271,8231,9321,8101,890475,3001,890
2022-07-262,0482,1402,0482,133131,2002,133
2022-07-251,9702,0411,9612,01942,5002,019
2022-07-221,9871,9971,9661,97026,6001,970
2022-07-211,9592,0001,9251,98335,4001,983
2022-07-201,9502,0071,9421,94231,6001,942
2022-07-191,8931,9281,8931,9116,3001,911
2022-07-151,9291,9381,8801,89319,1001,893
2022-07-141,8611,9351,8601,93011,2001,930
2022-07-131,8751,8831,8511,86616,6001,866
2022-07-121,9251,9261,8651,87620,6001,876
2022-07-112,0092,0091,9201,93423,4001,934
2022-07-081,9342,0011,9031,95337,5001,953
2022-07-071,9201,9201,8481,88827,6001,888
2022-07-061,9421,9421,8881,90425,9001,904
2022-07-051,9311,9761,9261,96329,4001,963
2022-07-042,0002,0001,9031,92840,5001,928
2022-07-012,0732,0761,9431,96865,1001,968
2022-06-302,0972,1532,0612,07353,1002,073
2022-06-291,9922,0571,9802,05127,1002,051
2022-06-282,0002,0091,9831,99711,7001,997
2022-06-272,0012,0201,9782,00514,3002,005
2022-06-241,9822,0041,9331,98518,2001,985
2022-06-231,9992,0151,9631,98922,2001,989
2022-06-222,0612,0761,9822,00126,3002,001
2022-06-211,9252,0531,9252,04533,2002,045
2022-06-202,0032,0061,8981,92043,1001,920
2022-06-171,9942,0201,9802,00343,0002,003
2022-06-162,1252,1592,0742,07743,3002,077
2022-06-152,1802,2102,0332,05153,7002,051
2022-06-142,1342,1792,1002,17861,5002,178
2022-06-132,1372,2462,1042,184109,2002,184
2022-06-102,1002,1502,0902,10831,7002,108
2022-06-092,0802,1552,0752,13338,1002,133
2022-06-082,0752,1322,0542,08535,6002,085
2022-06-072,0312,0802,0162,06135,4002,061
2022-06-061,9512,0391,9432,02944,9002,029
2022-06-031,9481,9961,9461,97849,3001,978
2022-06-021,9331,9441,9051,93112,6001,931
2022-06-011,9001,9401,8901,94024,6001,940
2022-05-311,9311,9381,9161,91617,5001,916
2022-05-301,9301,9471,9121,93130,8001,931
2022-05-271,8931,9181,8901,91828,2001,918
2022-05-261,8361,8851,8361,88321,8001,883
2022-05-251,8601,8721,8371,84215,7001,842
2022-05-241,9361,9361,8651,87021,3001,870
2022-05-231,9001,9411,8631,93537,7001,935
2022-05-201,8661,8971,8511,89729,7001,897
2022-05-191,7581,8691,7381,86929,4001,869
2022-05-181,8301,8301,7761,80431,7001,804
2022-05-171,7551,8101,7551,79326,2001,793
2022-05-161,8201,8551,7521,79236,3001,792
2022-05-131,7701,8161,7581,81019,4001,810
2022-05-121,8021,8391,7461,78625,9001,786
2022-05-111,6811,8981,6811,842103,7001,842
2022-05-101,7001,7241,6531,70546,8001,705
2022-05-091,7611,7741,7251,74633,8001,746
2022-05-061,7511,8141,7401,78221,1001,782
2022-05-021,7201,7751,7171,75123,1001,751
2022-04-281,7061,7531,7061,7356,4001,735
2022-04-271,6881,7601,6821,72318,3001,723
2022-04-261,7601,7601,7151,73913,4001,739
2022-04-251,7331,7561,7261,73715,6001,737
2022-04-221,7391,7881,7391,78510,4001,785
2022-04-211,7611,8191,7611,7629,7001,762
2022-04-201,8381,8451,7611,76821,6001,768
2022-04-191,7321,8021,7321,79822,3001,798
2022-04-181,7641,7641,7081,72521,8001,725
2022-04-151,7891,7931,7551,75714,0001,757
2022-04-141,8061,8101,7461,80024,5001,800
2022-04-131,7141,7781,7141,76613,8001,766
2022-04-121,7201,7371,6881,71323,6001,713
2022-04-111,7581,7651,7191,74019,7001,740
2022-04-081,7661,8051,7491,77917,4001,779
2022-04-071,7981,7981,7531,76521,9001,765
2022-04-061,8421,8421,8011,81630,1001,816
2022-04-051,8481,8801,8451,86513,1001,865
2022-04-041,8911,8941,8201,82927,2001,829
2022-04-011,9341,9381,8141,87730,5001,877
2022-03-311,9211,9751,9211,97414,8001,974
2022-03-301,9691,9871,9331,96322,2001,963
2022-03-291,9711,9871,9401,96512,1001,965
2022-03-282,0012,0011,9391,94819,4001,948
2022-03-252,0312,0661,9782,00133,3002,001
2022-03-241,9622,0051,9451,99339,1001,993
2022-03-231,9782,0391,9782,00146,2002,001
2022-03-221,9972,0001,9501,97330,3001,973
2022-03-181,9702,0081,9562,00626,8002,006
2022-03-172,0002,0291,9281,98535,8001,985
2022-03-161,8191,9461,8171,94053,2001,940
2022-03-151,7851,8061,7601,7977,8001,797
2022-03-141,7411,8171,7311,78521,8001,785
2022-03-111,7481,7861,7221,75918,7001,759
2022-03-101,7701,8131,7501,78838,9001,788
2022-03-091,6701,7461,6601,69114,7001,691
2022-03-081,6801,7581,6501,66225,0001,662
2022-03-071,7651,7691,7131,72432,1001,724
2022-03-041,8401,8401,7911,82326,3001,823
2022-03-031,9151,9151,8641,87218,1001,872
2022-03-021,8591,8701,8261,86424,8001,864
2022-03-011,8481,9081,8481,89033,3001,890
2022-02-281,8101,8681,7881,84831,3001,848
2022-02-251,7001,8151,6801,80369,2001,803
2022-02-241,7451,7471,6301,68190,2001,681
2022-02-221,8101,8111,7451,78158,1001,781
2022-02-211,8481,8651,8161,83239,2001,832
2022-02-181,8701,9211,8541,90038,3001,900
2022-02-171,9251,9631,9141,91829,8001,918
2022-02-161,9091,9361,9021,92826,2001,928
2022-02-151,8951,9201,8621,86626,6001,866
2022-02-141,8791,9141,8581,91033,8001,910
2022-02-101,9631,9801,9111,94833,2001,948
2022-02-091,8821,9441,8801,93137,1001,931
2022-02-081,8771,9171,8491,85627,8001,856
2022-02-071,9521,9531,8741,89328,7001,893
2022-02-041,9301,9771,9161,95332,0001,953
2022-02-031,9561,9821,9281,96453,6001,964
2022-02-021,9402,0101,9161,99662,6001,996
2022-02-011,9712,0061,9151,94989,1001,949
2022-01-311,7651,9391,7651,91194,0001,911
2022-01-281,8111,8181,7121,787120,6001,787
2022-01-271,9631,9821,7601,810272,2001,810
2022-01-261,8002,0261,8002,005268,1002,005
2022-01-251,9982,0181,8651,880221,1001,880
2022-01-241,8911,9801,8691,97498,8001,974
2022-01-211,9201,9311,8901,93180,5001,931
2022-01-201,9021,9861,8931,98482,5001,984
2022-01-192,0482,0481,9411,942154,1001,942
2022-01-182,0922,1692,0612,082117,8002,082
2022-01-172,1472,1472,0692,06968,9002,069
2022-01-142,0702,1182,0552,10139,1002,101
2022-01-132,1252,1512,1102,14238,5002,142
2022-01-122,0612,1192,0612,10946,8002,109
2022-01-112,0612,0612,0202,02158,8002,021
2022-01-072,0972,1472,0752,09468,3002,094
2022-01-062,1532,1592,0972,09788,6002,097
2022-01-052,2382,2502,1732,19991,8002,199
2022-01-042,1982,2902,1832,253125,8002,253

分割・併合履歴 : なし